Springfield Properties PLC (SPR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:28PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 98.00 | 98.00 | 160,000 |
| 30 Apr 2024 | 95.50 | 98.00 | 93.00 | 95.50 | 95.50 | 17,539 |
| 29 Apr 2024 | 94.00 | 96.00 | 93.00 | 96.00 | 96.00 | 162,375 |
| 26 Apr 2024 | 94.00 | 95.00 | 93.80 | 94.00 | 94.00 | 379,571 |
| 25 Apr 2024 | 96.50 | 98.00 | 93.55 | 94.00 | 94.00 | 344,867 |
| 24 Apr 2024 | 97.50 | 100.00 | 95.00 | 96.50 | 96.50 | 60,484 |
| 23 Apr 2024 | 94.00 | 99.90 | 94.00 | 97.50 | 97.50 | 62,637 |
| 22 Apr 2024 | 93.50 | 95.00 | 93.00 | 94.00 | 94.00 | 53,045 |
| 19 Apr 2024 | 93.50 | 94.90 | 94.50 | 93.50 | 93.50 | 30,500 |
| 18 Apr 2024 | 94.50 | 97.00 | 93.25 | 93.50 | 93.50 | 24,103 |
| 17 Apr 2024 | 94.50 | 96.20 | 93.00 | 94.50 | 94.50 | 16,344 |
| 16 Apr 2024 | 94.50 | 97.00 | 92.00 | 94.50 | 94.50 | 40,297 |
| 15 Apr 2024 | 93.50 | 97.00 | 92.00 | 94.50 | 94.50 | 28,665 |
| 12 Apr 2024 | 93.00 | 94.00 | 92.00 | 93.50 | 93.50 | 41,127 |
| 11 Apr 2024 | 93.00 | 93.50 | 92.20 | 93.00 | 93.00 | 2,668 |
| 10 Apr 2024 | 93.00 | 93.50 | 92.00 | 93.00 | 93.00 | 67,544 |
| 09 Apr 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 25,061 |
| 08 Apr 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 74,123 |
| 05 Apr 2024 | 93.50 | 94.00 | 90.86 | 93.00 | 93.00 | 64,241 |
| 04 Apr 2024 | 93.50 | 93.75 | 92.03 | 93.50 | 93.50 | 31,315 |
| 03 Apr 2024 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | 73,318 |
| 02 Apr 2024 | 95.00 | 95.80 | 93.00 | 94.00 | 94.00 | 82,629 |
| 28 Mar 2024 | 98.50 | 98.00 | 93.00 | 95.00 | 95.00 | 147,494 |
| 27 Mar 2024 | 98.50 | 102.00 | 97.00 | 98.50 | 98.50 | 41,293 |
| 26 Mar 2024 | 102.50 | 105.00 | 94.07 | 98.50 | 98.50 | 174,115 |
| 25 Mar 2024 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 147,499 |
| 22 Mar 2024 | 101.50 | 105.00 | 101.00 | 103.00 | 103.00 | 198,812 |
| 21 Mar 2024 | 97.50 | 103.00 | 97.33 | 101.50 | 101.50 | 100,112 |
| 20 Mar 2024 | 92.50 | 101.00 | 93.88 | 97.50 | 97.50 | 200,961 |
| 19 Mar 2024 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | 16,927 |
| 18 Mar 2024 | 92.50 | 95.00 | 92.50 | 94.40 | 94.40 | 15,428 |
| 15 Mar 2024 | 92.00 | 95.00 | 90.00 | 92.50 | 92.50 | 28,901 |
| 14 Mar 2024 | 91.00 | 94.94 | 90.00 | 92.00 | 92.00 | 64,470 |
| 13 Mar 2024 | 91.00 | 91.90 | 90.20 | 91.00 | 91.00 | 6,787 |
| 12 Mar 2024 | 88.00 | 92.00 | 86.00 | 91.00 | 91.00 | 145,979 |
| 11 Mar 2024 | 88.00 | 89.94 | 87.55 | 88.00 | 88.00 | 57,124 |
| 08 Mar 2024 | 88.00 | 88.90 | 86.00 | 88.00 | 88.00 | 420,199 |
| 07 Mar 2024 | 88.00 | 89.48 | 87.14 | 88.00 | 88.00 | 210,143 |
| 06 Mar 2024 | 87.50 | 89.90 | 86.00 | 88.00 | 88.00 | 131,885 |
| 05 Mar 2024 | 87.00 | 88.80 | 86.00 | 87.50 | 87.50 | 433,738 |
| 04 Mar 2024 | 83.50 | 88.00 | 82.00 | 87.00 | 87.00 | 151,230 |
| 01 Mar 2024 | 82.00 | 85.00 | 80.00 | 83.50 | 83.50 | 338,253 |
| 29 Feb 2024 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | 206,547 |
| 28 Feb 2024 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | 214,159 |
| 27 Feb 2024 | 82.00 | 84.00 | 80.44 | 82.00 | 82.00 | 18,157 |
| 26 Feb 2024 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | 116,432 |
| 23 Feb 2024 | 83.50 | 85.75 | 80.10 | 82.50 | 82.50 | 248,404 |
| 22 Feb 2024 | 83.00 | 86.00 | 81.00 | 83.00 | 83.00 | 227,128 |
| 21 Feb 2024 | 77.50 | 86.00 | 80.00 | 83.00 | 83.00 | 343,898 |
| 20 Feb 2024 | 78.00 | 80.00 | 73.00 | 77.50 | 77.50 | 125,296 |
| 19 Feb 2024 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | 614,448 |
| 16 Feb 2024 | 76.50 | 76.70 | 75.00 | 76.50 | 76.50 | 60,077 |
| 15 Feb 2024 | 76.50 | 76.90 | 75.00 | 76.50 | 76.50 | 70,806 |
| 14 Feb 2024 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | 1,237 |
| 13 Feb 2024 | 78.00 | 79.60 | 74.10 | 76.50 | 76.50 | 215,029 |
| 12 Feb 2024 | 79.00 | 80.00 | 76.20 | 78.00 | 78.00 | 47,179 |
| 09 Feb 2024 | 79.00 | 78.48 | 78.00 | 79.00 | 79.00 | 67,470 |
| 08 Feb 2024 | 82.50 | 85.00 | 78.00 | 79.00 | 79.00 | 253,440 |
| 07 Feb 2024 | 82.50 | 85.00 | 80.00 | 82.00 | 82.00 | 85,313 |
| 06 Feb 2024 | 82.50 | 84.75 | 81.11 | 82.50 | 82.50 | 74,842 |
| 05 Feb 2024 | 78.50 | 80.00 | 77.30 | 78.50 | 78.50 | 19,173 |
| 02 Feb 2024 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 24,278 |
| 01 Feb 2024 | 78.50 | 79.19 | 77.25 | 78.50 | 78.50 | 122,917 |
| 31 Jan 2024 | 78.50 | 80.00 | 78.00 | 79.00 | 79.00 | 293,185 |
| 30 Jan 2024 | 78.50 | 81.00 | 78.00 | 79.00 | 79.00 | 79,679 |
| 29 Jan 2024 | 78.50 | 81.00 | 77.60 | 79.00 | 79.00 | 33,074 |
| 26 Jan 2024 | 78.50 | 81.00 | 77.00 | 79.00 | 79.00 | 49,926 |
| 25 Jan 2024 | 78.50 | 80.00 | 77.00 | 79.00 | 79.00 | 82,209 |
| 24 Jan 2024 | 78.50 | 81.00 | 77.00 | 79.00 | 79.00 | 109,355 |
| 23 Jan 2024 | 77.00 | 81.00 | 77.80 | 79.00 | 79.00 | 338,695 |
| 22 Jan 2024 | 77.50 | 78.25 | 76.00 | 77.00 | 77.00 | 30,200 |
| 19 Jan 2024 | 77.50 | 77.50 | 77.00 | 77.50 | 77.50 | 89,459 |
| 18 Jan 2024 | 78.00 | 78.70 | 75.85 | 77.50 | 77.50 | 454,080 |
| 17 Jan 2024 | 78.50 | 78.90 | 77.00 | 77.50 | 77.50 | 116,679 |
| 16 Jan 2024 | 78.50 | 79.00 | 78.30 | 78.50 | 78.50 | 85,803 |
| 15 Jan 2024 | 78.65 | 79.00 | 78.00 | 78.50 | 78.50 | 333,827 |
| 12 Jan 2024 | 79.00 | 80.00 | 78.60 | 79.00 | 79.00 | 11,879 |
| 11 Jan 2024 | 81.00 | 83.00 | 79.60 | 79.00 | 79.00 | 30,879 |
| 10 Jan 2024 | 81.00 | 82.50 | 80.00 | 81.00 | 81.00 | 181,496 |
| 09 Jan 2024 | 87.00 | 80.00 | 79.75 | 80.00 | 80.00 | 110,999 |
| 08 Jan 2024 | 87.00 | 87.50 | 85.63 | 87.00 | 87.00 | 47,984 |
| 05 Jan 2024 | 87.00 | 87.60 | 85.25 | 87.00 | 87.00 | 251,814 |
| 04 Jan 2024 | 87.00 | 87.90 | 86.79 | 87.00 | 87.00 | 17,906 |
| 03 Jan 2024 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | 60,156 |
| 02 Jan 2024 | 87.00 | 88.40 | 86.35 | 87.00 | 87.00 | 35,633 |
| 29 Dec 2023 | 87.00 | 88.40 | 86.35 | 87.00 | 87.00 | 55,171 |
| 28 Dec 2023 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | 116,989 |
| 27 Dec 2023 | 86.50 | 89.00 | 85.45 | 87.00 | 87.00 | 20,102 |
| 22 Dec 2023 | 87.00 | 88.70 | 85.00 | 86.50 | 86.50 | 43,772 |
| 21 Dec 2023 | 89.00 | 90.70 | 85.50 | 89.00 | 89.00 | 111,854 |
| 20 Dec 2023 | 84.00 | 92.00 | 85.00 | 88.00 | 88.00 | 236,940 |
| 19 Dec 2023 | 82.50 | 85.70 | 80.00 | 84.00 | 84.00 | 58,608 |
| 18 Dec 2023 | 78.00 | 83.70 | 79.00 | 82.50 | 82.50 | 2,654,561 |
| 15 Dec 2023 | 78.50 | 80.00 | 75.40 | 78.00 | 78.00 | 31,778 |
| 14 Dec 2023 | 74.00 | 79.88 | 74.00 | 78.50 | 78.50 | 126,936 |
| 13 Dec 2023 | 74.00 | 76.00 | 72.00 | 74.00 | 74.00 | 58,051 |
| 12 Dec 2023 | 74.00 | 74.90 | 72.81 | 74.00 | 74.00 | 31,328 |
| 11 Dec 2023 | 74.00 | 75.20 | 72.40 | 74.00 | 74.00 | 74,973 |
| 08 Dec 2023 | 74.00 | 76.00 | 72.00 | 74.00 | 74.00 | 97,876 |
| 07 Dec 2023 | 74.00 | 76.00 | 72.00 | 74.00 | 74.00 | 6,208 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.